Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan
· Delayed Price · Currency is TWD 7.88
-0.18 (-2.23%)
Mar 9, 2026, 1:30 PM CST
TPE:2867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.87 | 7.95 | 7.75 | 7.88 | 7.88 | -2.23% | 18,368,729 |
| Mar 6, 2026 | 8.00 | 8.09 | 7.98 | 8.06 | 8.06 | - | 6,522,846 |
| Mar 5, 2026 | 8.01 | 8.10 | 7.98 | 8.06 | 8.06 | 1.26% | 13,310,170 |
| Mar 4, 2026 | 8.12 | 8.13 | 7.90 | 7.96 | 7.96 | -2.57% | 21,637,422 |
| Mar 3, 2026 | 8.19 | 8.31 | 8.17 | 8.17 | 8.17 | -0.61% | 10,888,048 |
| Mar 2, 2026 | 8.17 | 8.24 | 8.16 | 8.22 | 8.22 | -0.48% | 20,127,277 |
| Feb 26, 2026 | 8.20 | 8.35 | 8.20 | 8.26 | 8.26 | 0.61% | 32,736,590 |
| Feb 25, 2026 | 8.14 | 8.24 | 8.08 | 8.21 | 8.21 | 0.74% | 21,089,910 |
| Feb 24, 2026 | 8.14 | 8.16 | 8.07 | 8.15 | 8.15 | 0.12% | 13,390,524 |
| Feb 23, 2026 | 8.02 | 8.19 | 8.02 | 8.14 | 8.14 | 1.50% | 38,458,080 |
| Feb 11, 2026 | 7.97 | 8.02 | 7.95 | 8.02 | 8.02 | 0.50% | 33,349,023 |
| Feb 10, 2026 | 7.98 | 7.99 | 7.93 | 7.98 | 7.98 | 0.25% | 16,101,423 |
| Feb 9, 2026 | 7.97 | 8.02 | 7.90 | 7.96 | 7.96 | 0.13% | 17,340,630 |
| Feb 6, 2026 | 7.89 | 7.96 | 7.86 | 7.95 | 7.95 | -0.13% | 10,015,168 |
| Feb 5, 2026 | 7.85 | 7.96 | 7.85 | 7.96 | 7.96 | 0.63% | 13,512,437 |
| Feb 4, 2026 | 7.87 | 7.95 | 7.85 | 7.91 | 7.91 | 0.51% | 9,889,595 |
| Feb 3, 2026 | 7.80 | 7.90 | 7.80 | 7.87 | 7.87 | 1.42% | 10,642,120 |
| Feb 2, 2026 | 7.87 | 7.87 | 7.70 | 7.76 | 7.76 | -0.89% | 10,280,456 |
| Jan 30, 2026 | 7.96 | 7.96 | 7.83 | 7.83 | 7.83 | -1.76% | 12,080,010 |
| Jan 29, 2026 | 7.93 | 7.97 | 7.86 | 7.97 | 7.97 | 0.50% | 14,598,522 |
| Jan 28, 2026 | 7.98 | 7.98 | 7.87 | 7.93 | 7.93 | -0.75% | 11,096,235 |
| Jan 27, 2026 | 7.97 | 8.00 | 7.95 | 7.99 | 7.99 | 0.25% | 13,972,170 |
| Jan 26, 2026 | 7.95 | 7.99 | 7.85 | 7.97 | 7.97 | 1.01% | 19,867,665 |
| Jan 23, 2026 | 7.95 | 7.98 | 7.85 | 7.89 | 7.89 | -0.50% | 16,263,836 |
| Jan 22, 2026 | 7.89 | 7.99 | 7.89 | 7.93 | 7.93 | 0.51% | 11,884,604 |
| Jan 21, 2026 | 7.86 | 7.94 | 7.80 | 7.89 | 7.89 | 0.25% | 12,361,840 |
| Jan 20, 2026 | 7.90 | 7.93 | 7.85 | 7.87 | 7.87 | -0.38% | 7,874,951 |
| Jan 19, 2026 | 7.78 | 7.96 | 7.74 | 7.90 | 7.90 | 1.54% | 14,242,687 |
| Jan 16, 2026 | 7.77 | 7.83 | 7.76 | 7.78 | 7.78 | 0.26% | 8,075,137 |
| Jan 15, 2026 | 7.69 | 7.78 | 7.69 | 7.76 | 7.76 | 0.65% | 7,659,009 |
| Jan 14, 2026 | 7.72 | 7.76 | 7.68 | 7.71 | 7.71 | -0.26% | 14,153,319 |
| Jan 13, 2026 | 7.75 | 7.77 | 7.70 | 7.73 | 7.73 | -0.13% | 8,511,889 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.70 | 7.74 | 7.74 | -0.64% | 13,743,130 |
| Jan 9, 2026 | 7.79 | 7.83 | 7.77 | 7.79 | 7.79 | -0.13% | 8,298,365 |
| Jan 8, 2026 | 7.82 | 7.85 | 7.79 | 7.80 | 7.80 | -0.64% | 11,840,337 |
| Jan 7, 2026 | 7.94 | 7.95 | 7.83 | 7.85 | 7.85 | -1.38% | 18,020,877 |
| Jan 6, 2026 | 8.00 | 8.01 | 7.92 | 7.96 | 7.96 | -0.50% | 10,548,065 |
| Jan 5, 2026 | 8.01 | 8.04 | 7.94 | 8.00 | 8.00 | -0.12% | 16,440,506 |
| Jan 2, 2026 | 7.99 | 8.02 | 7.90 | 8.01 | 8.01 | 0.12% | 19,554,370 |
| Dec 31, 2025 | 8.00 | 8.03 | 7.91 | 8.00 | 8.00 | -0.37% | 17,492,342 |
| Dec 30, 2025 | 7.98 | 8.04 | 7.82 | 8.03 | 8.03 | 0.63% | 18,407,220 |
| Dec 29, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.98 | -0.75% | 14,025,040 |
| Dec 26, 2025 | 7.97 | 8.04 | 7.89 | 8.04 | 8.04 | 1.01% | 42,197,510 |
| Dec 24, 2025 | 7.88 | 7.96 | 7.78 | 7.96 | 7.96 | 1.02% | 21,462,811 |
| Dec 23, 2025 | 7.89 | 7.93 | 7.74 | 7.88 | 7.88 | -0.13% | 17,901,842 |
| Dec 22, 2025 | 8.00 | 8.01 | 7.89 | 7.89 | 7.89 | -1.38% | 22,585,897 |
| Dec 19, 2025 | 7.88 | 8.00 | 7.81 | 8.00 | 8.00 | 1.52% | 24,166,080 |
| Dec 18, 2025 | 7.97 | 8.06 | 7.78 | 7.88 | 7.88 | -1.13% | 29,885,984 |
| Dec 17, 2025 | 7.90 | 8.00 | 7.90 | 7.97 | 7.97 | 1.40% | 23,592,398 |
| Dec 16, 2025 | 7.78 | 7.91 | 7.78 | 7.86 | 7.86 | 0.64% | 26,873,271 |
| Dec 15, 2025 | 7.76 | 7.82 | 7.70 | 7.81 | 7.81 | 0.39% | 20,253,900 |
| Dec 12, 2025 | 7.70 | 7.83 | 7.69 | 7.78 | 7.78 | 1.43% | 25,987,128 |
| Dec 11, 2025 | 7.63 | 7.69 | 7.61 | 7.67 | 7.67 | 0.92% | 14,028,962 |
| Dec 10, 2025 | 7.60 | 7.68 | 7.56 | 7.60 | 7.60 | - | 13,424,533 |
| Dec 9, 2025 | 7.60 | 7.74 | 7.56 | 7.60 | 7.60 | 0.40% | 30,437,780 |
| Dec 8, 2025 | 7.32 | 7.59 | 7.32 | 7.57 | 7.57 | 4.13% | 60,029,980 |
| Dec 5, 2025 | 7.26 | 7.29 | 7.25 | 7.27 | 7.27 | 0.14% | 8,827,727 |
| Dec 4, 2025 | 7.29 | 7.30 | 7.25 | 7.26 | 7.26 | -0.41% | 6,100,500 |
| Dec 3, 2025 | 7.33 | 7.35 | 7.26 | 7.29 | 7.29 | -0.41% | 10,592,926 |
| Dec 2, 2025 | 7.27 | 7.33 | 7.26 | 7.32 | 7.32 | 0.69% | 26,293,980 |
| Dec 1, 2025 | 7.26 | 7.28 | 7.25 | 7.27 | 7.27 | 0.14% | 12,815,279 |
| Nov 28, 2025 | 7.25 | 7.26 | 7.24 | 7.26 | 7.26 | 0.14% | 13,015,763 |
| Nov 27, 2025 | 7.27 | 7.27 | 7.22 | 7.25 | 7.25 | - | 5,552,757 |
| Nov 26, 2025 | 7.24 | 7.27 | 7.18 | 7.25 | 7.25 | 0.28% | 36,689,652 |
| Nov 25, 2025 | 7.28 | 7.29 | 7.22 | 7.23 | 7.23 | -0.55% | 7,326,868 |
| Nov 24, 2025 | 7.20 | 7.28 | 7.18 | 7.27 | 7.27 | 1.54% | 26,562,418 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.12 | 7.16 | 7.16 | -0.42% | 14,843,736 |
| Nov 20, 2025 | 7.18 | 7.21 | 7.14 | 7.19 | 7.19 | 0.42% | 12,258,980 |
| Nov 19, 2025 | 7.17 | 7.19 | 7.14 | 7.16 | 7.16 | - | 10,554,870 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.13 | 7.16 | 7.16 | -0.69% | 20,636,020 |
| Nov 17, 2025 | 7.20 | 7.22 | 7.14 | 7.21 | 7.21 | - | 22,518,500 |
| Nov 14, 2025 | 7.23 | 7.26 | 7.20 | 7.21 | 7.21 | -0.83% | 11,482,600 |
| Nov 13, 2025 | 7.28 | 7.29 | 7.22 | 7.27 | 7.27 | - | 24,012,590 |
| Nov 12, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -0.14% | 26,881,250 |
| Nov 11, 2025 | 7.20 | 7.30 | 7.17 | 7.28 | 7.28 | 1.68% | 57,104,280 |
| Nov 10, 2025 | 7.16 | 7.17 | 7.07 | 7.16 | 7.16 | - | 28,865,700 |
| Nov 7, 2025 | 7.21 | 7.25 | 7.14 | 7.16 | 7.16 | -0.69% | 39,190,690 |
| Nov 6, 2025 | 7.29 | 7.29 | 7.10 | 7.21 | 7.21 | 1.12% | 76,900,210 |
| Nov 4, 2025 | 7.21 | 7.26 | 7.12 | 7.13 | 7.13 | -1.11% | 15,970,080 |
| Nov 3, 2025 | 7.27 | 7.27 | 7.11 | 7.21 | 7.21 | -0.28% | 17,822,560 |
| Oct 31, 2025 | 7.06 | 7.39 | 7.06 | 7.23 | 7.23 | 2.99% | 39,892,140 |
| Oct 30, 2025 | 7.20 | 7.20 | 6.99 | 7.02 | 7.02 | -2.09% | 47,579,740 |
| Oct 29, 2025 | 7.17 | 7.21 | 7.08 | 7.17 | 7.17 | - | 34,006,450 |
| Oct 28, 2025 | 6.84 | 7.33 | 6.84 | 7.17 | 7.17 | -2.98% | 102,558,800 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 9.97% | 50,921,430 |
| Oct 23, 2025 | 6.84 | 6.84 | 6.50 | 6.72 | 6.72 | 5.49% | 58,589,410 |
| Oct 22, 2025 | 6.28 | 6.40 | 6.26 | 6.37 | 6.37 | 2.91% | 21,039,350 |
| Oct 21, 2025 | 6.20 | 6.23 | 6.15 | 6.19 | 6.19 | - | 7,177,419 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.15 | 6.19 | 6.19 | -2.52% | 14,037,450 |
| Oct 17, 2025 | 6.33 | 6.40 | 6.25 | 6.35 | 6.35 | 2.92% | 23,845,030 |
| Oct 16, 2025 | 6.23 | 6.26 | 6.15 | 6.17 | 6.17 | -0.32% | 9,283,732 |
| Oct 15, 2025 | 6.15 | 6.22 | 6.12 | 6.19 | 6.19 | 1.14% | 8,610,564 |
| Oct 14, 2025 | 6.17 | 6.26 | 6.12 | 6.12 | 6.12 | 0.16% | 19,315,970 |
| Oct 13, 2025 | 5.99 | 6.12 | 5.97 | 6.11 | 6.11 | 0.16% | 10,898,620 |
| Oct 9, 2025 | 6.09 | 6.13 | 6.08 | 6.10 | 6.10 | 0.33% | 6,651,698 |
| Oct 8, 2025 | 6.14 | 6.14 | 6.05 | 6.08 | 6.08 | -0.65% | 10,170,240 |
| Oct 7, 2025 | 6.40 | 6.40 | 6.11 | 6.12 | 6.12 | -4.67% | 29,998,620 |
| Oct 3, 2025 | 6.11 | 6.50 | 6.02 | 6.42 | 6.42 | 6.12% | 41,868,300 |
| Oct 2, 2025 | 6.00 | 6.15 | 5.95 | 6.05 | 6.05 | -0.98% | 24,085,110 |
| Oct 1, 2025 | 5.87 | 6.18 | 5.86 | 6.11 | 6.11 | 4.44% | 18,987,200 |